Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 85.00p | 88.00p | 80.00p | 83.50p | 51604 |
01/02/2018 | 82.50p | 88.00p | 80.60p | 85.00p | 31045 |
31/01/2018 | 85.00p | 88.50p | 80.05p | 82.50p | 59275 |
30/01/2018 | 90.00p | 92.00p | 85.00p | 85.00p | 39214 |
29/01/2018 | 92.50p | 92.50p | 81.33p | 90.00p | 130232 |
26/01/2018 | 96.00p | 96.00p | 90.00p | 92.50p | 47970 |
25/01/2018 | 96.00p | 99.00p | 92.08p | 96.00p | 29427 |
24/01/2018 | 95.00p | 100.00p | 86.50p | 95.00p | 112112 |
23/01/2018 | 121.50p | 122.00p | 91.50p | 95.00p | 305577 |
22/01/2018 | 126.50p | 127.40p | 118.07p | 120.00p | 56148 |
19/01/2018 | 133.00p | 133.00p | 122.00p | 126.50p | 46038 |
18/01/2018 | 124.00p | 131.00p | 121.84p | 130.00p | 79269 |
17/01/2018 | 124.00p | 128.00p | 121.50p | 124.00p | 14643 |
16/01/2018 | 121.50p | 125.00p | 119.89p | 124.00p | 15360 |
15/01/2018 | 117.00p | 125.00p | 117.00p | 121.50p | 23862 |
12/01/2018 | 117.50p | 119.00p | 116.88p | 117.00p | 3000 |
11/01/2018 | 122.50p | 122.50p | 115.49p | 117.50p | 8610 |
10/01/2018 | 122.50p | 124.75p | 121.55p | 122.50p | 12670 |
09/01/2018 | 122.50p | 127.00p | 121.50p | 122.50p | 20142 |
08/01/2018 | 127.00p | 128.65p | 120.00p | 122.50p | 39714 |
05/01/2018 | 128.50p | 131.12p | 126.00p | 127.00p | 56179 |
04/01/2018 | 121.00p | 139.40p | 121.00p | 129.50p | 152150 |
03/01/2018 | 112.00p | 124.00p | 112.00p | 121.00p | 109675 |
02/01/2018 | 106.00p | 115.00p | 106.00p | 112.00p | 38485 |
29/12/2017 | 106.00p | 108.94p | 104.00p | 106.00p | 6759 |
28/12/2017 | 106.00p | 108.94p | 105.10p | 106.00p | 20573 |
27/12/2017 | 106.00p | 108.94p | 105.10p | 106.00p | 11114 |
22/12/2017 | 101.50p | 108.58p | 101.30p | 106.00p | 27794 |
21/12/2017 | 99.50p | 105.00p | 99.50p | 101.50p | 9361 |
20/12/2017 | 97.00p | 102.00p | 97.00p | 100.00p | 25722 |
19/12/2017 | 97.50p | 99.78p | 97.50p | 97.50p | 6395 |
18/12/2017 | 97.50p | 99.00p | 97.50p | 97.50p | 5500 |
15/12/2017 | 97.50p | 98.00p | 97.50p | 97.50p | 2590 |
14/12/2017 | 99.00p | 99.32p | 96.00p | 97.50p | 15180 |
13/12/2017 | 99.00p | 99.32p | 96.06p | 99.00p | 19358 |
12/12/2017 | 97.50p | 100.00p | 97.32p | 99.00p | 31374 |
11/12/2017 | 95.50p | 99.00p | 95.50p | 97.50p | 25633 |
08/12/2017 | 96.00p | 98.00p | 94.00p | 95.00p | 11225 |
07/12/2017 | 94.00p | 98.00p | 94.00p | 95.50p | 13321 |
06/12/2017 | 95.50p | 98.00p | 94.00p | 94.00p | 10069 |
05/12/2017 | 95.00p | 97.94p | 95.00p | 95.50p | 5135 |
04/12/2017 | 95.00p | 98.00p | 92.30p | 95.00p | 11849 |
01/12/2017 | 95.00p | 97.94p | 93.50p | 95.00p | 15712 |
30/11/2017 | 94.00p | 95.50p | 94.00p | 95.00p | 3421 |
29/11/2017 | 94.00p | 95.50p | 91.30p | 94.00p | 17815 |
28/11/2017 | 94.00p | 98.00p | 92.00p | 94.00p | 48544 |
27/11/2017 | 91.00p | 96.67p | 91.00p | 93.50p | 21416 |
24/11/2017 | 89.00p | 92.00p | 88.00p | 90.50p | 20997 |
23/11/2017 | 88.50p | 91.32p | 88.50p | 89.00p | 88000 |
22/11/2017 | 86.50p | 90.00p | 86.50p | 88.50p | 13341 |
21/11/2017 | 85.50p | 87.95p | 85.50p | 86.00p | 3125 |
20/11/2017 | 85.50p | 87.75p | 83.50p | 85.50p | 5970 |
17/11/2017 | 83.50p | 87.50p | 81.25p | 85.50p | 47953 |
16/11/2017 | 88.50p | 88.50p | 81.49p | 83.50p | 29697 |
15/11/2017 | 88.50p | 91.42p | 85.00p | 88.50p | 55882 |
14/11/2017 | 88.50p | 91.95p | 87.85p | 88.50p | 17715 |
13/11/2017 | 88.50p | 92.00p | 88.50p | 89.50p | 22379 |
10/11/2017 | 88.50p | 91.42p | 88.30p | 89.50p | 56373 |
09/11/2017 | 88.50p | 92.00p | 88.50p | 89.50p | 45950 |
08/11/2017 | 88.50p | 91.82p | 87.25p | 89.50p | 87976 |
07/11/2017 | 88.50p | 91.85p | 88.00p | 89.50p | 102255 |
06/11/2017 | 88.50p | 91.65p | 88.50p | 88.50p | 39006 |
03/11/2017 | 88.50p | 91.65p | 86.00p | 88.50p | 30887 |
02/11/2017 | 88.50p | 91.00p | 88.00p | 88.50p | 102551 |
01/11/2017 | 86.00p | 88.90p | 83.54p | 88.00p | 1230052 |
31/10/2017 | 86.00p | 88.00p | 85.50p | 86.00p | 58724 |
30/10/2017 | 86.00p | 89.58p | 85.00p | 86.00p | 82484 |
27/10/2017 | 87.00p | 88.40p | 85.85p | 86.00p | 78781 |
26/10/2017 | 86.00p | 87.50p | 85.04p | 87.00p | 82169 |
25/10/2017 | 86.00p | 88.00p | 84.00p | 86.00p | 36480 |
24/10/2017 | 86.00p | 87.38p | 83.00p | 86.00p | 115749 |
23/10/2017 | 85.00p | 89.12p | 83.07p | 86.00p | 611966 |
20/10/2017 | 84.00p | 85.32p | 84.00p | 84.00p | 18160 |
19/10/2017 | 84.00p | 84.00p | 80.00p | 84.00p | 28235 |
18/10/2017 | 84.00p | 84.00p | 81.00p | 84.00p | 6765 |
17/10/2017 | 85.50p | 86.50p | 83.00p | 85.00p | 11000 |
16/10/2017 | 89.00p | 89.00p | 85.50p | 85.50p | 21092 |
13/10/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 7800 |
12/10/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 800 |
11/10/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 19559 |
10/10/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 1000 |
09/10/2017 | 89.00p | 89.00p | 89.00p | 89.00p | 4370 |
06/10/2017 | 87.50p | 89.00p | 87.50p | 89.00p | 27601 |
05/10/2017 | 87.50p | 87.50p | 87.00p | 87.50p | 30881 |
04/10/2017 | 83.00p | 87.00p | 82.00p | 87.00p | 36172 |
03/10/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 47608 |
02/10/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 40453 |
29/09/2017 | 82.50p | 82.00p | 82.00p | 82.00p | 10000 |
28/09/2017 | 82.50p | 82.00p | 82.00p | 82.00p | 0 |
27/09/2017 | 83.50p | 83.50p | 82.00p | 82.00p | 34255 |
26/09/2017 | 83.50p | 83.50p | 82.50p | 83.50p | 11162 |
25/09/2017 | 83.50p | 83.50p | 82.50p | 82.50p | 6500 |
22/09/2017 | 82.50p | 83.50p | 82.50p | 83.50p | 44910 |
21/09/2017 | 82.50p | 82.50p | 81.50p | 82.50p | 63233 |
20/09/2017 | 83.00p | 83.00p | 82.00p | 82.50p | 138631 |
19/09/2017 | 84.50p | 84.50p | 83.00p | 83.00p | 12793 |
18/09/2017 | 85.50p | 85.50p | 84.50p | 84.50p | 13928 |
15/09/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 1073 |
14/09/2017 | 87.50p | 87.50p | 85.50p | 85.50p | 7058 |
13/09/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 3434 |
12/09/2017 | 88.50p | 88.50p | 87.50p | 87.50p | 12223 |
11/09/2017 | 87.50p | 88.50p | 87.50p | 88.50p | 26596 |
08/09/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 10000 |
07/09/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 226 |
06/09/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
05/09/2017 | 89.50p | 89.50p | 87.50p | 87.50p | 23000 |
04/09/2017 | 89.50p | 89.50p | 89.50p | 89.50p | 45824 |
01/09/2017 | 88.50p | 89.50p | 88.50p | 89.50p | 5000 |
31/08/2017 | 85.50p | 88.50p | 85.50p | 88.50p | 138058 |
30/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
29/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 26559 |
25/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 15831 |
24/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
23/08/2017 | 85.00p | 85.50p | 85.00p | 85.50p | 105316 |
22/08/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
21/08/2017 | 84.00p | 85.00p | 84.50p | 85.00p | 68057 |
18/08/2017 | 80.00p | 85.50p | 80.00p | 84.50p | 81257 |
17/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 2759 |
16/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 5150 |
15/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 8284 |
14/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 598 |
11/08/2017 | 79.00p | 80.00p | 79.00p | 80.00p | 6899 |
10/08/2017 | 79.00p | 79.00p | 79.00p | 79.00p | 6429 |
09/08/2017 | 81.00p | 81.00p | 78.00p | 79.00p | 18241 |
08/08/2017 | 81.50p | 81.50p | 81.00p | 81.00p | 19066 |
07/08/2017 | 82.50p | 82.50p | 81.50p | 81.50p | 16448 |
04/08/2017 | 84.00p | 84.00p | 82.50p | 82.50p | 37996 |
03/08/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 15250 |
02/08/2017 | 85.00p | 85.00p | 84.00p | 84.00p | 113245 |
01/08/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 2635 |
31/07/2017 | 86.50p | 86.50p | 85.00p | 85.00p | 158602 |
28/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 61741 |
27/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 16779 |
26/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 30756 |
25/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 9397 |
24/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 16466 |
21/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 49219 |
20/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 30308 |
19/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 16543 |
18/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
17/07/2017 | 86.50p | 86.50p | 86.50p | 86.50p | 5000 |
14/07/2017 | 87.50p | 87.50p | 86.50p | 86.50p | 22462 |
13/07/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
12/07/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 2220 |
11/07/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 866 |
10/07/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 2439 |
07/07/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 3073 |
06/07/2017 | 90.00p | 90.00p | 87.50p | 87.50p | 15142 |
05/07/2017 | 89.00p | 90.00p | 89.00p | 90.00p | 1089 |
04/07/2017 | 91.50p | 90.00p | 89.00p | 89.00p | 119217 |
03/07/2017 | 92.50p | 92.50p | 90.00p | 90.00p | 36576 |
30/06/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 41239 |
29/06/2017 | 88.00p | 92.50p | 88.00p | 92.50p | 125741 |
28/06/2017 | 87.00p | 88.50p | 87.00p | 88.00p | 42568 |
27/06/2017 | 82.50p | 87.00p | 81.00p | 87.00p | 111280 |
26/06/2017 | 79.00p | 81.00p | 79.00p | 81.00p | 12359 |
23/06/2017 | 79.00p | 79.00p | 79.00p | 79.00p | 3000 |
22/06/2017 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/06/2017 | 78.50p | 79.00p | 78.50p | 79.00p | 0 |
20/06/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
19/06/2017 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
16/06/2017 | 77.50p | 78.95p | 77.50p | 77.50p | 536 |
15/06/2017 | 77.50p | 79.00p | 77.50p | 77.50p | 11250 |
14/06/2017 | 79.00p | 79.25p | 75.00p | 77.50p | 35900 |
13/06/2017 | 81.50p | 81.50p | 78.00p | 79.00p | 65290 |
12/06/2017 | 86.50p | 86.50p | 78.42p | 80.00p | 70873 |
09/06/2017 | 86.50p | 88.75p | 83.00p | 86.50p | 16618 |
08/06/2017 | 88.50p | 88.75p | 84.06p | 87.50p | 23612 |
07/06/2017 | 88.50p | 88.50p | 88.10p | 88.50p | 2900 |
06/06/2017 | 89.50p | 90.00p | 88.00p | 88.50p | 222546 |
05/06/2017 | 88.50p | 91.95p | 88.50p | 89.50p | 70570 |
02/06/2017 | 89.00p | 89.00p | 87.00p | 88.50p | 30456 |
01/06/2017 | 88.50p | 89.69p | 85.79p | 89.00p | 238638 |
31/05/2017 | 86.50p | 90.00p | 85.00p | 88.50p | 85552 |
30/05/2017 | 92.00p | 92.00p | 82.00p | 86.50p | 167156 |
26/05/2017 | 91.50p | 91.70p | 91.00p | 91.00p | 5553 |
25/05/2017 | 91.50p | 91.70p | 88.00p | 90.00p | 21520 |
24/05/2017 | 95.00p | 95.00p | 88.50p | 90.00p | 149928 |
23/05/2017 | 95.00p | 95.50p | 92.36p | 95.00p | 51598 |
22/05/2017 | 91.00p | 100.00p | 90.50p | 95.00p | 231629 |
19/05/2017 | 89.50p | 93.00p | 89.00p | 91.00p | 324965 |
18/05/2017 | 86.50p | 103.00p | 86.50p | 90.00p | 2016089 |
*Close Price adjusted for both dividends and splits